Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sportsman's Wareh (NQ: SPWH )

3.210 +0.010 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 4.080 4.080 3.850 3.850 250,414 -0.20(-4.94%)
Jan 30, 2024 4.050 4.100 4.020 4.050 156,169 -0.04(-0.98%)
Jan 29, 2024 4.080 4.281 3.965 4.090 196,187 +0.02(+0.49%)
Jan 26, 2024 4.250 4.320 4.045 4.070 154,252 -0.15(-3.55%)
Jan 25, 2024 4.230 4.266 4.133 4.220 171,210 +0.05(+1.20%)
Jan 24, 2024 4.250 4.250 4.115 4.170 270,414 +0.00(+0.00%)
Jan 23, 2024 4.120 4.220 4.120 4.170 201,880 +0.09(+2.21%)
Jan 22, 2024 3.850 4.080 3.840 4.080 245,469 +0.25(+6.53%)
Jan 19, 2024 3.860 3.860 3.750 3.830 342,470 +0.00(+0.00%)
Jan 18, 2024 4.090 4.090 3.790 3.830 498,155 -0.21(-5.20%)
Jan 17, 2024 4.110 4.170 4.020 4.040 366,580 -0.17(-4.04%)
Jan 16, 2024 4.240 4.260 4.160 4.210 275,065 +0.00(+0.00%)
Jan 12, 2024 4.250 4.325 4.200 4.210 240,184 -0.03(-0.71%)
Jan 11, 2024 4.240 4.285 4.180 4.240 253,704 -0.02(-0.47%)
Jan 10, 2024 4.260 4.430 4.225 4.260 339,108 -0.03(-0.70%)
Jan 09, 2024 4.430 4.430 4.280 4.290 293,371 -0.21(-4.67%)
Jan 08, 2024 4.430 4.590 4.420 4.500 303,292 +0.02(+0.45%)
Jan 05, 2024 4.420 4.505 4.380 4.480 775,075 +0.04(+0.90%)
Jan 04, 2024 4.420 4.450 4.315 4.440 398,070 +0.00(+0.00%)
Jan 03, 2024 4.420 4.550 4.370 4.440 715,910 -0.02(-0.45%)
Jan 02, 2024 4.290 4.620 4.280 4.460 575,066 +0.20(+4.69%)
Dec 29, 2023 4.340 4.415 4.260 4.260 712,873 -0.11(-2.52%)
Dec 28, 2023 4.420 4.420 4.300 4.370 418,260 -0.07(-1.58%)
Dec 27, 2023 4.320 4.580 4.310 4.440 574,013 +0.12(+2.78%)
Dec 26, 2023 4.400 4.430 4.290 4.320 541,711 -0.01(-0.23%)
Dec 22, 2023 4.350 4.475 4.275 4.330 453,107 -0.04(-0.92%)
Dec 21, 2023 4.400 4.510 4.310 4.370 331,865 +0.00(+0.00%)
Dec 20, 2023 4.400 4.575 4.370 4.370 442,249 -0.09(-2.02%)
Dec 19, 2023 4.210 4.470 4.182 4.460 533,235 +0.25(+5.94%)
Dec 18, 2023 4.200 4.270 4.080 4.210 590,495 +0.03(+0.72%)
Dec 15, 2023 4.260 4.300 4.150 4.180 909,273 -0.20(-4.57%)
Dec 14, 2023 4.480 4.580 4.305 4.380 728,706 +0.01(+0.23%)
Dec 13, 2023 4.330 4.402 4.260 4.370 958,539 +0.17(+4.05%)
Dec 12, 2023 4.300 4.300 4.140 4.200 539,571 -0.06(-1.41%)
Dec 11, 2023 4.200 4.328 4.054 4.260 832,354 +0.10(+2.40%)
Dec 08, 2023 4.170 4.470 4.090 4.160 1,418,459 -0.01(-0.24%)
Dec 07, 2023 4.800 4.800 4.045 4.170 3,413,277 -1.15(-21.62%)
Dec 06, 2023 5.080 5.405 5.070 5.320 1,006,299 +0.25(+4.93%)
Dec 05, 2023 5.250 5.250 4.980 5.070 385,613 -0.21(-3.98%)
Dec 04, 2023 5.140 5.341 5.040 5.280 540,506 +0.18(+3.53%)
Dec 01, 2023 4.770 5.150 4.760 5.100 861,274 +0.27(+5.59%)
Nov 30, 2023 4.970 4.970 4.790 4.830 690,121 -0.14(-2.82%)
Nov 29, 2023 5.130 5.205 4.950 4.970 341,119 -0.07(-1.39%)
Nov 28, 2023 5.080 5.150 4.980 5.040 348,419 -0.07(-1.37%)
Nov 27, 2023 5.240 5.350 5.090 5.110 463,613 -0.14(-2.67%)
Nov 24, 2023 5.000 5.280 4.950 5.250 253,773 +0.28(+5.63%)
Nov 22, 2023 5.100 5.100 4.970 4.970 458,816 -0.02(-0.40%)
Nov 21, 2023 5.070 5.070 4.690 4.990 565,686 +0.02(+0.40%)
Nov 20, 2023 4.940 5.130 4.920 4.970 506,737 +0.10(+2.05%)
Nov 17, 2023 4.840 4.885 4.610 4.870 421,376 +0.09(+1.88%)
Nov 16, 2023 4.950 4.950 4.600 4.780 447,917 -0.20(-4.02%)
Nov 15, 2023 5.140 5.240 4.920 4.980 496,488 -0.07(-1.39%)
Nov 14, 2023 4.920 5.150 4.870 5.050 780,799 +0.37(+7.91%)
Nov 13, 2023 4.550 4.705 4.440 4.680 260,542 +0.10(+2.18%)
Nov 10, 2023 4.390 4.700 4.390 4.580 247,316 +0.18(+4.09%)
Nov 09, 2023 5.030 5.095 4.320 4.400 504,116 -0.60(-12.00%)
Nov 08, 2023 5.060 5.065 4.940 5.000 268,520 -0.06(-1.19%)
Nov 07, 2023 4.940 5.075 4.860 5.060 282,317 +0.05(+1.00%)
Nov 06, 2023 5.210 5.210 4.835 5.010 316,646 -0.17(-3.28%)
Nov 03, 2023 5.320 5.550 5.160 5.180 664,003 +0.04(+0.78%)
Nov 02, 2023 5.190 5.500 4.980 5.140 514,172 -0.01(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.